Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 47.54 | 47.71 | 46.65 | 47.16 | 479,061 | -0.30(-0.63%) |
Jan 30, 2018 | 47.36 | 47.70 | 47.22 | 47.46 | 659,823 | +0.01(+0.02%) |
Jan 29, 2018 | 46.16 | 47.52 | 46.12 | 47.45 | 1,813,742 | +0.88(+1.89%) |
Jan 26, 2018 | 48.24 | 48.51 | 46.45 | 46.57 | 1,155,883 | -1.61(-3.34%) |
Jan 25, 2018 | 49.28 | 49.42 | 48.07 | 48.18 | 768,273 | -1.00(-2.03%) |
Jan 24, 2018 | 49.80 | 50.05 | 49.12 | 49.18 | 581,219 | -0.70(-1.40%) |
Jan 23, 2018 | 49.77 | 50.08 | 49.52 | 49.88 | 310,657 | +0.02(+0.04%) |
Jan 22, 2018 | 49.41 | 50.15 | 49.33 | 49.86 | 407,909 | +0.31(+0.63%) |
Jan 19, 2018 | 49.50 | 49.67 | 49.24 | 49.55 | 566,956 | +0.03(+0.06%) |
Jan 18, 2018 | 49.68 | 50.05 | 49.35 | 49.52 | 617,373 | -0.57(-1.14%) |
Jan 17, 2018 | 49.78 | 50.46 | 49.78 | 50.09 | 829,942 | +0.36(+0.72%) |
Jan 16, 2018 | 49.09 | 50.16 | 48.92 | 49.73 | 866,726 | +0.86(+1.76%) |
Jan 12, 2018 | 48.87 | 48.87 | 48.87 | 0 | -0.23(-0.47%) | |
Jan 11, 2018 | 49.15 | 49.37 | 48.71 | 49.10 | 509,588 | +0.22(+0.45%) |
Jan 10, 2018 | 49.05 | 49.23 | 48.66 | 48.88 | 458,671 | -0.57(-1.15%) |
Jan 09, 2018 | 50.21 | 50.23 | 49.33 | 49.45 | 465,960 | -0.63(-1.26%) |
Jan 08, 2018 | 49.88 | 50.36 | 49.41 | 50.08 | 787,086 | +0.38(+0.76%) |
Jan 05, 2018 | 50.13 | 50.13 | 49.43 | 49.70 | 771,614 | -0.20(-0.40%) |
Jan 04, 2018 | 49.72 | 50.27 | 49.33 | 49.90 | 856,613 | +0.52(+1.05%) |
Jan 03, 2018 | 49.07 | 49.42 | 48.77 | 49.38 | 767,132 | +0.28(+0.57%) |
Jan 02, 2018 | 49.54 | 49.72 | 48.12 | 49.10 | 891,659 | -0.36(-0.73%) |
Dec 29, 2017 | 49.46 | 49.46 | 49.46 | 0 | +0.92(+1.90%) | |
Dec 28, 2017 | 48.30 | 48.56 | 47.85 | 48.54 | 641,948 | +0.17(+0.35%) |
Dec 27, 2017 | 48.32 | 49.05 | 48.20 | 48.37 | 674,984 | +0.22(+0.46%) |
Dec 26, 2017 | 48.56 | 48.99 | 48.06 | 48.15 | 555,649 | -0.38(-0.78%) |
Dec 22, 2017 | 48.62 | 48.85 | 48.40 | 48.53 | 350,653 | -0.08(-0.16%) |
Dec 21, 2017 | 48.63 | 49.10 | 48.47 | 48.61 | 590,650 | -0.01(-0.02%) |
Dec 20, 2017 | 49.07 | 49.08 | 47.85 | 48.62 | 702,553 | -0.18(-0.37%) |
Dec 19, 2017 | 48.98 | 49.18 | 48.60 | 48.80 | 910,576 | -0.06(-0.12%) |
Dec 18, 2017 | 47.35 | 49.40 | 47.35 | 48.86 | 785,718 | +1.80(+3.82%) |
Dec 15, 2017 | 46.88 | 47.78 | 46.88 | 47.06 | 1,802,028 | +0.25(+0.53%) |
Dec 14, 2017 | 46.90 | 47.62 | 46.64 | 46.81 | 708,226 | -0.17(-0.36%) |
Dec 13, 2017 | 45.56 | 47.05 | 45.34 | 46.98 | 1,185,052 | +0.44(+0.95%) |
Dec 12, 2017 | 46.81 | 47.08 | 46.35 | 46.54 | 892,540 | -0.15(-0.32%) |
Dec 11, 2017 | 46.62 | 47.15 | 46.55 | 46.69 | 957,484 | -0.14(-0.30%) |
Dec 08, 2017 | 47.06 | 47.06 | 45.87 | 46.83 | 781,937 | -0.22(-0.47%) |
Dec 07, 2017 | 46.19 | 47.38 | 45.88 | 47.05 | 853,138 | +0.60(+1.29%) |
Dec 06, 2017 | 45.35 | 46.75 | 45.22 | 46.45 | 597,099 | +0.95(+2.09%) |
Dec 05, 2017 | 46.19 | 46.47 | 45.21 | 45.50 | 868,757 | -0.58(-1.26%) |
Dec 04, 2017 | 46.49 | 47.19 | 45.98 | 46.08 | 1,361,040 | +0.01(+0.02%) |
Dec 01, 2017 | 45.89 | 45.89 | 45.42 | 46.07 | 1,124,470 | +0.05(+0.11%) |
Nov 30, 2017 | 45.94 | 46.26 | 45.11 | 46.02 | 896,917 | +0.24(+0.52%) |
Nov 29, 2017 | 44.37 | 46.02 | 44.29 | 45.78 | 894,381 | +1.52(+3.43%) |
Nov 28, 2017 | 44.07 | 44.67 | 43.94 | 44.26 | 725,841 | +0.19(+0.43%) |
Nov 27, 2017 | 44.07 | 44.30 | 43.81 | 44.07 | 801,182 | -0.01(-0.02%) |
Nov 24, 2017 | 44.48 | 44.48 | 43.55 | 44.08 | 195,257 | -0.21(-0.47%) |
Nov 22, 2017 | 44.18 | 44.35 | 43.91 | 44.29 | 496,772 | +0.22(+0.50%) |
Nov 21, 2017 | 44.06 | 44.35 | 43.74 | 44.07 | 740,315 | +0.07(+0.16%) |
Nov 20, 2017 | 43.76 | 44.26 | 43.48 | 44.00 | 868,320 | +0.34(+0.78%) |
Nov 17, 2017 | 42.52 | 43.74 | 42.52 | 43.66 | 1,433,293 | +0.80(+1.87%) |
Nov 16, 2017 | 43.17 | 43.41 | 42.44 | 42.86 | 1,576,031 | +0.99(+2.36%) |
Nov 15, 2017 | 41.50 | 42.57 | 40.54 | 41.87 | 2,685,872 | -0.13(-0.31%) |
Nov 14, 2017 | 43.11 | 43.27 | 41.56 | 42.00 | 1,344,939 | -1.26(-2.91%) |
Nov 13, 2017 | 43.16 | 43.47 | 42.95 | 43.26 | 1,104,811 | +0.18(+0.42%) |
Nov 10, 2017 | 42.24 | 43.13 | 41.87 | 43.08 | 1,100,723 | +0.50(+1.17%) |
Nov 09, 2017 | 43.26 | 43.43 | 42.54 | 42.58 | 943,521 | -0.42(-0.98%) |
Nov 08, 2017 | 42.85 | 43.28 | 42.53 | 43.00 | 1,062,610 | +0.26(+0.61%) |
Nov 07, 2017 | 42.79 | 43.14 | 42.37 | 42.74 | 1,621,174 | +0.17(+0.40%) |
Nov 06, 2017 | 42.08 | 43.14 | 42.01 | 42.57 | 2,224,739 | +0.41(+0.97%) |
Nov 03, 2017 | 40.45 | 44.30 | 40.26 | 42.16 | 3,913,396 | -0.87(-2.02%) |
Nov 02, 2017 | 51.30 | 52.59 | 40.50 | 43.03 | 13,863,267 | -23.33(-35.16%) |